Beijing SuperMap Software Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	9.93	9.98	9.37	9.37	9.37	-6.30%	17,568,018
Oct 29, 2026	10.20	10.32	9.96	10.00	10.00	-1.96%	10,574,436
Oct 28, 2026	10.17	10.36	9.84	10.20	10.20	-	16,876,575
Oct 27, 2026	10.65	10.85	10.20	10.20	10.20	-4.32%	13,504,010
Oct 26, 2026	10.35	10.95	10.34	10.66	10.66	2.70%	19,589,300
Oct 23, 2026	9.93	10.40	9.53	10.38	10.38	3.90%	16,900,599
Oct 22, 2026	10.32	10.34	9.95	9.99	9.99	-2.63%	7,426,700
Oct 21, 2026	10.25	10.43	10.18	10.26	10.26	0.88%	8,776,269
Oct 20, 2026	10.06	10.23	9.96	10.17	10.17	1.19%	7,521,599
Oct 19, 2026	9.82	10.10	9.78	10.05	10.05	1.72%	6,799,625
Oct 16, 2026	9.98	10.12	9.82	9.88	9.88	0.30%	8,010,015
Oct 15, 2026	10.03	10.20	9.80	9.85	9.85	-3.53%	8,586,320
Oct 14, 2026	10.29	10.33	10.18	10.21	10.21	-1.26%	4,982,600
Oct 13, 2026	10.25	10.43	10.10	10.34	10.34	0.10%	7,311,219
Oct 12, 2026	10.29	10.39	10.18	10.33	10.33	-	6,864,109
Oct 9, 2026	10.03	10.36	9.84	10.33	10.33	2.89%	10,441,320
Oct 8, 2026	10.21	10.26	9.97	10.04	10.04	-1.38%	4,961,435
Sep 30, 2026	10.26	10.28	10.10	10.18	10.18	-0.59%	4,516,904
Sep 29, 2026	9.96	10.25	9.96	10.24	10.24	2.40%	6,174,274
Sep 28, 2026	10.14	10.14	9.86	10.00	10.00	-0.60%	7,184,487
Sep 24, 2026	10.22	10.29	10.04	10.06	10.06	-1.57%	6,844,082
Sep 23, 2026	10.35	10.39	10.20	10.22	10.22	-1.73%	5,474,100
Sep 22, 2026	10.38	10.52	10.31	10.40	10.40	0.97%	7,388,938
Sep 21, 2026	10.17	10.35	10.12	10.30	10.30	1.78%	6,843,838
Sep 18, 2026	10.07	10.19	10.05	10.12	10.12	1.30%	6,809,152
Sep 17, 2026	10.05	10.16	9.97	9.99	9.99	-1.28%	6,659,900
Sep 16, 2026	10.03	10.17	9.96	10.12	10.12	-	6,827,719
Sep 15, 2026	10.25	10.36	10.09	10.12	10.12	-0.98%	6,704,438
Sep 14, 2026	10.11	10.30	10.09	10.22	10.22	0.59%	5,416,780
Sep 11, 2026	10.30	10.31	10.02	10.16	10.16	-1.74%	7,986,124
Sep 10, 2026	10.40	10.41	10.26	10.34	10.34	-1.05%	4,865,159
Sep 9, 2026	10.60	10.60	10.41	10.45	10.45	-1.69%	6,262,851
Sep 8, 2026	10.50	10.70	10.41	10.63	10.63	1.33%	7,504,900
Sep 7, 2026	10.66	10.71	10.47	10.49	10.49	-1.04%	7,880,800
Sep 4, 2026	10.56	10.92	10.55	10.60	10.60	1.24%	11,562,669
Sep 3, 2026	10.74	10.80	10.43	10.47	10.47	-2.33%	7,142,239
Sep 2, 2026	10.87	10.95	10.61	10.72	10.72	-2.01%	8,428,480
Sep 1, 2026	10.70	10.99	10.69	10.94	10.94	2.15%	11,617,581
Aug 31, 2026	10.39	10.76	10.36	10.71	10.71	1.90%	10,431,396
Aug 28, 2026	10.44	10.69	10.44	10.51	10.51	1.25%	13,074,126
Aug 27, 2026	10.30	10.48	10.20	10.38	10.38	1.07%	14,719,352
Aug 26, 2026	10.60	10.67	10.14	10.27	10.27	-8.63%	29,038,967
Aug 25, 2026	10.87	11.28	10.81	11.24	11.24	3.12%	7,882,988
Aug 24, 2026	11.03	11.17	10.81	10.90	10.90	-1.09%	6,102,000
Aug 21, 2026	11.00	11.07	10.84	11.02	11.02	-0.18%	5,359,355
Aug 20, 2026	10.92	11.12	10.86	11.04	11.04	1.85%	7,783,403
Aug 19, 2026	11.23	11.34	10.82	10.84	10.84	-4.58%	11,303,892
Aug 18, 2026	11.49	11.49	11.13	11.36	11.36	-1.05%	10,787,501
Aug 17, 2026	11.50	11.51	11.31	11.48	11.48	-0.17%	7,809,400
Aug 14, 2026	11.63	11.78	11.40	11.50	11.50	-0.26%	8,486,857